Golar LNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	40.96	41.50	40.59	40.94	-	1.79%	640,952
Jan 27, 2026	39.89	40.71	39.76	40.22	40.22	1.28%	773,038
Jan 26, 2026	40.52	40.73	39.65	39.71	39.71	-1.85%	828,091
Jan 23, 2026	40.45	41.08	40.26	40.46	40.46	-0.05%	967,912
Jan 22, 2026	40.29	40.75	39.97	40.48	40.48	0.47%	837,891
Jan 21, 2026	38.98	40.31	38.98	40.29	40.29	3.71%	1,656,569
Jan 20, 2026	39.30	39.89	38.82	38.85	38.85	-1.89%	1,385,928
Jan 16, 2026	39.58	40.25	39.57	39.60	39.60	0.18%	826,771
Jan 15, 2026	39.71	40.02	39.30	39.53	39.53	-1.35%	655,930
Jan 14, 2026	39.34	40.15	39.20	40.07	40.07	2.01%	1,004,874
Jan 13, 2026	38.88	39.45	38.85	39.28	39.28	1.79%	940,880
Jan 12, 2026	38.97	38.97	38.22	38.59	38.59	-0.87%	872,091
Jan 9, 2026	39.53	40.08	38.78	38.93	38.93	-1.29%	739,340
Jan 8, 2026	38.57	39.61	38.49	39.44	39.44	2.79%	1,201,614
Jan 7, 2026	37.60	39.05	37.60	38.37	38.37	2.05%	1,556,125
Jan 6, 2026	38.06	38.76	37.59	37.60	37.60	-1.39%	1,058,675
Jan 5, 2026	38.50	38.61	37.64	38.13	38.13	0.47%	962,992
Jan 2, 2026	37.21	37.97	37.18	37.95	37.95	1.99%	1,206,398
Dec 31, 2025	37.37	37.53	37.13	37.21	37.21	-0.21%	460,867
Dec 30, 2025	37.62	37.77	37.22	37.29	37.29	-0.56%	622,756
Dec 29, 2025	37.09	37.59	37.06	37.50	37.50	1.23%	531,841
Dec 26, 2025	37.29	37.29	36.92	37.05	37.05	-0.28%	647,552
Dec 24, 2025	37.13	37.31	36.75	37.15	37.15	-0.30%	599,471
Dec 23, 2025	37.29	37.44	36.96	37.26	37.26	-0.08%	543,981
Dec 22, 2025	38.15	38.37	37.09	37.29	37.29	-2.10%	2,110,718
Dec 19, 2025	37.07	38.39	37.07	38.09	38.09	2.75%	2,723,191
Dec 18, 2025	37.00	37.14	36.59	37.07	37.07	0.16%	894,350
Dec 17, 2025	37.21	37.63	36.56	37.01	37.01	0.05%	970,735
Dec 16, 2025	36.83	37.35	36.51	36.99	36.99	0.38%	1,134,113
Dec 15, 2025	37.07	37.07	36.57	36.85	36.85	-0.39%	874,563
Dec 12, 2025	37.04	37.44	36.60	37.00	37.00	-0.12%	1,090,294
Dec 11, 2025	37.52	37.74	37.00	37.04	37.04	-1.36%	2,561,203
Dec 10, 2025	38.50	38.63	37.45	37.55	37.55	-2.44%	1,463,700
Dec 9, 2025	38.51	39.02	38.23	38.49	38.49	-0.47%	760,468
Dec 8, 2025	38.50	38.80	38.08	38.67	38.67	1.05%	875,110
Dec 5, 2025	38.79	38.95	38.15	38.27	38.27	-1.16%	830,235
Dec 4, 2025	38.53	39.11	38.45	38.72	38.72	1.33%	913,021
Dec 3, 2025	37.34	38.57	37.28	38.21	38.21	2.28%	1,377,817
Dec 2, 2025	37.10	37.59	36.93	37.36	37.36	1.14%	959,157
Dec 1, 2025	36.85	37.18	36.57	36.94	36.94	-0.03%	1,262,516
Nov 28, 2025	36.87	37.24	36.59	36.95	36.95	0.33%	526,246
Nov 26, 2025	36.50	37.03	36.50	36.83	36.83	1.13%	1,007,653
Nov 25, 2025	35.90	36.47	35.46	36.42	36.42	3.09%	1,980,519
Nov 24, 2025	35.89	35.89	35.02	35.33	35.33	-2.11%	1,573,013
Nov 21, 2025	36.26	36.35	35.79	36.09	36.09	-0.74%	1,038,769
Nov 20, 2025	37.19	37.77	36.22	36.36	36.36	-1.01%	1,178,244
Nov 19, 2025	36.95	37.47	36.71	36.73	36.73	-1.08%	862,755
Nov 18, 2025	36.88	37.38	36.52	37.13	37.13	-0.38%	1,513,581
Nov 17, 2025	38.10	38.37	37.08	37.27	37.27	-2.87%	987,988
Nov 14, 2025	37.25	38.59	37.17	38.37	38.12	1.16%	986,689